MAHLE Metal Leve S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	31.450	31.900	31.410	31.620	31.620	196,500
2026-07-21	31.430	31.530	31.180	31.450	31.450	325,600
2026-07-20	31.410	31.460	31.140	31.400	31.400	248,000
2026-07-17	31.750	31.750	31.340	31.400	31.400	189,500
2026-07-16	31.760	31.850	31.270	31.600	31.600	232,000
2026-07-15	32.010	32.080	31.380	31.750	31.750	429,900
2026-07-14	32.620	32.620	32.030	32.050	32.050	170,300
2026-07-13	32.590	32.600	32.040	32.230	32.230	189,200
2026-07-10	32.170	32.690	32.170	32.600	32.600	203,600
2026-07-09	31.860	32.280	31.860	32.110	32.110	192,600
2026-07-08	31.800	32.460	31.750	31.840	31.840	192,800
2026-07-07	32.150	32.450	31.780	31.990	31.990	186,000
2026-07-06	32.730	32.740	32.050	32.050	32.050	171,800
2026-07-03	32.900	33.130	32.750	32.750	32.750	119,400
2026-07-02	32.950	33.250	32.730	32.890	32.890	218,400
2026-07-01	32.830	33.100	32.640	32.950	32.950	103,100
2026-06-30	33.030	33.050	32.710	32.840	32.840	157,900
2026-06-29	33.050	33.400	32.970	33.100	33.100	89,600
2026-06-26	32.800	33.600	32.800	33.400	33.400	128,000
2026-06-25	32.670	33.180	32.540	33.060	33.060	186,000
2026-06-24	32.740	32.920	32.630	32.670	32.670	138,300
2026-06-23	33.060	33.190	32.590	32.700	32.700	123,900
2026-06-22	33.000	33.330	32.910	33.060	33.060	166,500
2026-06-19	33.010	33.240	32.910	33.000	33.000	123,300
2026-06-18	32.760	33.280	32.680	33.150	33.150	166,100
2026-06-17	33.220	33.430	32.700	32.700	32.700	196,800
2026-06-16	33.250	33.260	32.890	32.990	32.990	146,900
2026-06-15	33.360	34.070	33.240	33.300	33.300	145,300
2026-06-12	32.770	34.230	32.660	33.080	33.080	301,600
2026-06-11	32.280	32.800	31.910	32.650	32.650	257,300
2026-06-10	32.210	32.330	31.900	32.230	32.230	143,200
2026-06-09	32.460	32.490	31.710	32.220	32.220	244,700
2026-06-08	32.000	32.360	31.850	32.140	32.140	182,800
2026-06-05	32.420	32.600	32.090	32.090	32.090	138,400
2026-06-03	33.000	33.000	32.320	32.320	32.320	187,100
2026-06-02	33.280	33.590	32.930	33.150	33.150	183,500
2026-06-01	33.600	33.710	33.250	33.270	33.270	237,300
2026-05-29	33.590	33.900	32.800	33.780	33.780	442,900
2026-05-28	33.140	33.680	32.900	33.390	33.390	246,500
2026-05-27	32.850	33.460	32.710	33.110	33.110	411,400
2026-05-26	33.200	33.200	32.310	32.680	32.680	368,200
2026-05-25	32.450	33.040	32.400	32.940	32.940	196,400
2026-05-22	32.760	32.930	32.400	32.420	32.420	175,800
2026-05-21	32.780	33.320	32.400	32.930	32.930	227,400
2026-05-20	31.960	33.000	31.770	32.780	32.780	207,500
2026-05-19	32.600	32.700	31.650	31.910	31.910	313,700
2026-05-18	33.180	33.320	32.570	32.640	32.640	240,500
2026-05-15	33.590	33.880	33.090	33.180	33.180	500,600
2026-05-14	33.390	34.180	33.390	33.960	33.960	213,900
2026-05-13	33.550	33.850	33.130	33.440	33.440	320,700
2026-05-12	34.420	34.470	33.510	33.540	33.540	193,800
2026-05-11	34.390	34.550	34.130	34.410	34.410	153,000
2026-05-08	34.300	34.750	34.120	34.430	34.430	273,300
2026-05-07	35.640	36.210	34.050	34.240	34.240	399,200
2026-05-06	34.840	35.600	34.840	35.600	35.600	417,000
2026-05-05	34.100	35.270	34.060	34.800	34.800	326,300
2026-05-04	34.060	34.680	33.750	34.450	34.450	409,900
2026-04-30	33.780	34.160	33.030	34.050	34.050	466,900
2026-04-29	35.810	36.060	34.950	35.030	32.994	507,400
2026-04-28	36.050	36.050	35.450	35.660	33.587	350,800

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	2.0347 BRL
2025-12-16	0.2062 BRL
2025-11-14	0.6089 BRL
2025-04-29	1.9068 BRL
2024-12-19	0.1911 BRL
2024-11-08	0.5392 BRL
2024-04-29	1.6325 BRL
2023-12-21	0.1681 BRL
2023-11-10	0.6510 BRL
2023-11-01	5.5400 BRL
2023-04-27	3.5224 BRL
2022-12-29	0.8350 BRL
2022-04-27	3.6577 BRL
2021-12-30	0.5450 BRL
2021-04-29	0.3786 BRL
2021-01-04	0.5504 BRL
2020-01-02	0.0929 BRL
2019-11-21	0.5456 BRL
2019-05-06	1.4982 BRL
2019-01-02	0.1134 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.